Singapore markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
19,659.80+82.88 (+0.42%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Calls
20 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----16,100.0012.350.00-11
-----16,300.001.850.00--3
-----16,450.0015.050.00-22
-----16,500.001.070.00-11
-----16,550.001.35-0.96-41.56%15
-----16,575.003.480.00-11
-----16,800.001.250.00-34
2,207.000.00--116,850.00-----
-----16,900.001.430.00--3
-----16,925.0020.050.00--1
2,105.000.00--116,950.0017.990.00-122
-----17,000.002.000.00-89
-----17,050.0021.900.00-11
-----17,100.001.250.00-44
-----17,125.0023.600.00-11
-----17,150.0022.180.00-100
-----17,200.007.400.00-17
-----17,250.0010.100.00--2
-----17,300.001.850.00-13
-----17,375.005.240.00-515
-----17,400.002.33-3.57-60.51%31
-----17,450.002.780.00-29
-----17,475.0035.400.00--10
-----17,500.001.74-3.36-65.88%5854
-----17,575.002.72-3.58-56.83%220
-----17,600.002.76-3.69-57.21%167
-----17,625.006.080.00--12
-----17,650.002.45-4.14-62.82%112
1,918.46+554.79+40.68%1117,700.003.300.00-175
-----17,725.0012.320.00-11
-----17,750.002.35-0.53-18.40%18
-----17,800.0012.130.00-12
-----17,850.008.950.00-33
-----17,875.009.150.00--8
-----17,900.001.83-1.67-47.71%113
-----17,925.001.95-2.05-51.25%130
1,134.560.00--117,950.003.22-5.88-64.62%825
-----17,975.009.920.00--20
-----18,000.002.22-2.28-50.67%629
-----18,025.0026.720.00-13
-----18,030.0010.210.00--1
-----18,100.003.60-0.90-20.00%35
-----18,125.0028.500.00-21
-----18,150.004.620.00-12
-----18,175.0013.920.00-111
-----18,190.0019.610.00--1
1,417.37+767.57+118.12%1118,200.005.800.00-12
-----18,220.006.500.00--1
-----18,225.00130.600.00-33
1,306.520.00-1118,250.003.35-1.85-35.58%18
-----18,275.00130.000.00-20
576.700.00--118,300.003.43+0.19+5.86%346
-----18,350.0048.220.00--1
-----18,360.0017.000.00--1
-----18,370.0047.700.00-33
-----18,380.008.550.00-2930
-----18,390.008.680.00--51
-----18,400.002.63-6.90-72.40%162
-----18,430.0020.400.00--1
-----18,450.003.40-198.60-98.32%24
224.640.00-2118,475.0063.300.00-11
-----18,480.0023.400.00--1
991.550.00-3618,500.004.30-0.02-0.46%313
-----18,520.004.470.00-10
-----18,525.00135.150.00--6
-----18,530.0071.300.00-11
1,118.02+547.72+96.04%1218,550.0010.900.00-22
924.000.00--318,570.003.80-0.70-15.56%51
-----18,575.0011.600.00-23
-----18,580.009.930.00--2
547.630.00-4818,600.004.39-1.93-30.54%312
-----18,620.004.30-0.81-15.85%321
528.280.00-4518,625.006.590.00-1713
-----18,630.0010.980.00--2
470.200.00-1218,650.004.75-1.25-20.83%120
-----18,660.004.60-0.60-11.54%32
-----18,670.005.480.00-2121
965.390.00-1118,675.006.540.00-3117
960.360.00-1018,680.00-----
927.37+486.87+110.53%2918,700.006.80+0.99+17.04%514
-----18,725.009.350.00-66
-----18,740.0075.800.00--2
919.22+415.89+82.63%1818,750.005.45-4.40-44.67%620
362.360.00-1118,760.0068.530.00--1
-----18,775.007.50-213.50-96.61%11
-----18,790.005.33-0.89-14.31%4359
304.300.00-1018,800.005.46-0.91-14.29%32715
-----18,825.00111.000.00-17
282.950.00-1318,850.007.40-2.72-26.88%127
-----18,860.0067.100.00--1
-----18,880.0036.400.00--2
335.550.00--1218,890.009.10-28.20-75.60%4321
283.900.00-2318,900.006.50-2.05-23.98%33019
321.500.00--1218,910.00-----
-----18,920.009.050.00-10
252.610.00--018,925.009.100.00-116
249.000.00-1018,930.00-----
656.420.00-6718,940.00-----
718.00+419.37+140.43%4918,950.0010.51-15.89-60.19%22
637.180.00-6818,960.00-----
-----18,975.00148.270.00--1
249.000.00--118,980.00-----
311.350.00--418,990.00-----
523.850.00-1919,000.0012.86-15.80-55.13%112
297.500.00--419,010.00148.100.00--2
602.15-26.51-4.22%1219,020.00-----
597.25-26.85-4.30%1319,025.00182.250.00-19
206.750.00-2119,040.00192.000.00--2
507.420.00-1619,050.0022.100.00-213
-----19,060.0011.45-12.15-51.48%14
222.000.00--119,070.0014.010.00-23
245.000.00--119,075.0013.25-159.75-92.34%11
-----19,080.0029.400.00--0
489.150.00-1319,100.0016.60-1.10-6.21%15
470.970.00--119,120.00-----
230.700.00-2219,125.00-----
153.600.00-2219,140.0029.850.00-11
166.000.00-1819,150.0019.88-11.87-37.39%22
160.970.00--119,160.0016.45-17.15-51.04%14
-----19,170.0033.270.00-22
-----19,175.0033.940.00-11
152.400.00--119,180.00-----
-----19,190.0029.250.00-45
435.90+55.80+14.68%2219,200.0017.83-12.52-41.25%717
409.90+388.65+1,828.94%1019,225.0026.95-38.92-59.09%11
-----19,230.0025.65-0.35-1.35%142
-----19,240.0019.40-7.60-28.15%12
352.57+28.42+8.77%41619,250.0027.50-3.65-11.72%67
352.49+55.19+18.56%1219,270.00-----
284.240.00-21819,300.0025.07-31.78-55.90%1515
95.850.00--119,310.0079.250.00--10
101.350.00-1119,325.0032.71-21.89-40.09%122
-----19,330.0052.400.00-21
300.000.00-23319,350.0029.44-47.98-61.97%421
198.900.00--2019,375.0066.020.00-22
259.600.00-11419,400.0036.20-13.70-27.45%22
221.020.00--1119,410.00-----
220.220.00--1119,420.0070.00+11.00+18.64%1111
247.64+73.12+41.90%13819,425.00140.000.00--1
198.250.00--119,430.0059.97-71.83-54.50%165
-----19,440.0057.500.00-22
191.800.00-3419,450.0045.72-100.28-68.68%12
245.75+74.85+43.80%5519,460.0064.600.00-59
181.750.00--219,470.0064.960.00-23
234.52+59.42+33.93%5119,475.0051.09-80.91-61.30%14
224.300.00-1219,480.00160.000.00--2
180.110.00--119,490.00-----
191.540.00-111019,500.0090.85+10.67+13.31%410
44.300.00--219,510.00-----
155.220.00-2319,525.00-----
148.800.00--219,530.00103.950.00-11
142.200.00-1119,540.0066.75-41.15-38.14%23
136.600.00-251119,550.0067.25-45.10-40.14%1011
109.600.00-1119,570.00-----
-----19,575.0075.30-59.90-44.30%148
153.80+25.70+20.06%8319,580.00-----
-----19,590.00116.75-36.75-23.94%31
139.10+6.85+5.18%5919,600.0093.40-26.10-21.84%1120
-----19,620.00225.380.00--1
130.55+37.05+39.63%12019,625.00106.40-92.17-46.42%220
117.50+21.40+22.27%3119,630.00112.80-11.60-9.32%22
127.95+44.75+53.79%742419,650.00-----
-----19,670.00117.00-65.00-35.71%66
36.970.00--319,675.00-----
83.88+19.08+29.44%1419,700.00-----
7.200.00-1119,725.00-----
47.190.00-1119,740.00-----
77.40+26.55+52.21%10819,750.00-----
60.00+8.52+16.55%2319,770.00-----
58.20-2.20-3.64%1319,775.00-----
46.450.00-2219,780.00-----
59.100.00-1119,790.00-----
34.290.00-3419,800.00-----
51.200.00-2319,825.00-----
37.750.00--119,830.00-----
35.05+3.10+9.70%1819,840.00-----
36.50+8.75+31.53%2519,850.00-----
31.65+9.00+39.74%17319,875.00-----
28.13+3.83+15.76%181319,900.00882.100.00-48
23.88+3.83+19.10%1719,925.00906.230.00-48
17.87-7.33-29.09%11219,950.00-----
15.21+9.81+181.67%31219,975.00-----
15.05+2.05+15.77%5920,000.00431.26+16.21+3.91%44
10.52-3.78-26.43%14020,050.00-----
11.450.00-23320,075.00-----
7.15-4.85-40.42%26320,100.00-----
8.140.00--3120,125.00-----
4.000.00--2520,150.00-----
5.00+2.48+98.41%12320,175.00-----
2.470.00-616120,200.00-----
5.950.00-1620,250.00699.620.00-11
3.520.00-1120,275.00-----
3.20-1.85-36.63%1220,300.00-----
2.40-0.86-26.38%1120,375.00-----
3.150.00-5520,425.00-----
2.690.00-6620,475.00-----
2.05-0.25-10.87%24420,500.00-----
1.830.00-1120,700.00-----
0.400.00--321,200.00-----
1.080.00-2221,425.00-----
1.010.00-2221,450.00-----
1.100.00-1121,475.00-----